Hormel Foods (NY: HRL )

41.80 USD -0.08 (-0.19%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.97 47.15 46.29 46.38 1,645,969 -0.54(-1.15%)
Jul 29, 2021 47.07 47.35 46.88 46.92 931,152 +0.01(+0.02%)
Jul 28, 2021 47.55 47.61 46.81 46.91 1,408,536 -0.78(-1.64%)
Jul 27, 2021 47.35 48.14 47.19 47.69 1,230,509 +0.43(+0.91%)
Jul 26, 2021 47.24 47.51 47.12 47.26 1,204,136 -0.08(-0.17%)
Jul 23, 2021 46.79 47.50 46.53 47.34 1,134,953 +0.58(+1.24%)
Jul 22, 2021 47.09 47.20 46.64 46.76 1,410,781 -0.41(-0.87%)
Jul 21, 2021 47.88 47.88 47.15 47.17 1,748,733 -0.70(-1.46%)
Jul 20, 2021 48.39 48.88 47.80 47.87 2,638,694 -0.44(-0.91%)
Jul 19, 2021 48.37 48.83 47.63 48.31 1,776,586 +0.04(+0.08%)
Jul 16, 2021 48.07 48.50 47.90 48.27 1,856,423 +0.42(+0.88%)
Jul 15, 2021 47.23 47.95 46.79 47.85 1,964,565 +0.64(+1.36%)
Jul 14, 2021 47.01 47.28 46.76 47.21 1,410,204 +0.08(+0.17%)
Jul 13, 2021 47.06 47.78 46.96 47.13 2,974,658 +0.09(+0.19%)
Jul 12, 2021 47.48 47.51 46.82 47.04 1,775,947 -0.40(-0.84%)
Jul 09, 2021 47.63 47.73 47.25 47.44 1,638,724 -0.31(-0.65%)
Jul 08, 2021 47.94 48.59 47.62 47.75 1,341,960 -0.28(-0.58%)
Jul 07, 2021 47.85 48.29 47.73 48.03 1,392,130 +0.13(+0.27%)
Jul 06, 2021 47.70 47.97 47.52 47.90 1,305,591 +0.13(+0.27%)
Jul 02, 2021 47.74 47.90 47.68 47.77 1,440,110 +0.20(+0.42%)
Jul 01, 2021 47.73 47.77 47.44 47.57 1,344,093 -0.18(-0.38%)
Jun 30, 2021 47.50 47.88 47.48 47.75 2,000,696 +0.21(+0.44%)
Jun 29, 2021 47.74 47.96 47.42 47.54 1,136,136 -0.23(-0.48%)
Jun 28, 2021 47.84 48.01 47.60 47.77 1,171,748 +0.01(+0.02%)
Jun 25, 2021 47.30 47.81 47.30 47.76 1,397,611 +0.36(+0.76%)
Jun 24, 2021 47.36 47.76 47.19 47.40 1,244,825 -0.03(-0.06%)
Jun 23, 2021 47.64 47.84 47.37 47.43 1,826,957 -0.31(-0.65%)
Jun 22, 2021 47.86 48.06 47.67 47.74 1,580,847 -0.08(-0.17%)
Jun 21, 2021 47.61 47.91 47.51 47.82 1,550,328 +0.40(+0.84%)
Jun 18, 2021 48.20 48.20 47.36 47.42 3,939,333 -0.92(-1.90%)
Jun 17, 2021 47.93 48.45 47.70 48.34 1,956,636 +0.37(+0.77%)
Jun 16, 2021 48.77 48.83 47.95 47.97 1,493,629 -0.67(-1.38%)
Jun 15, 2021 49.01 49.28 48.59 48.64 1,232,951 -0.27(-0.55%)
Jun 14, 2021 48.67 48.97 48.18 48.91 1,770,500 +0.13(+0.27%)
Jun 11, 2021 48.77 48.95 48.33 48.78 1,677,201 +0.11(+0.23%)
Jun 10, 2021 48.31 48.79 48.14 48.67 1,951,181 +0.39(+0.81%)
Jun 09, 2021 48.22 48.90 48.11 48.28 2,266,970 -0.44(-0.90%)
Jun 08, 2021 49.14 49.28 48.64 48.72 2,035,426 -0.46(-0.94%)
Jun 07, 2021 49.41 49.53 48.80 49.18 1,496,253 -0.25(-0.51%)
Jun 04, 2021 49.65 49.82 49.23 49.43 1,810,508 -0.21(-0.42%)
Jun 03, 2021 49.11 49.70 49.11 49.64 1,853,208 +0.44(+0.89%)
Jun 02, 2021 48.32 49.20 48.00 49.20 1,993,418 +0.86(+1.78%)
Jun 01, 2021 48.77 49.03 48.14 48.34 1,934,462 -0.20(-0.41%)
May 28, 2021 48.74 49.14 48.52 48.54 1,656,381 -0.06(-0.12%)
May 27, 2021 48.84 49.14 48.46 48.60 4,779,257 -0.18(-0.37%)
May 26, 2021 49.08 49.18 48.61 48.78 2,063,122 -0.23(-0.47%)
May 25, 2021 49.24 49.29 48.80 49.01 2,340,650 -0.25(-0.51%)
May 24, 2021 49.41 49.94 49.24 49.26 2,541,940 -0.16(-0.32%)
May 21, 2021 49.37 50.00 49.26 49.42 3,861,286 +0.06(+0.12%)
May 20, 2021 47.05 49.87 46.98 49.36 6,714,894 +3.39(+7.37%)
May 19, 2021 46.25 46.29 45.52 45.97 2,891,775 -0.35(-0.76%)
May 18, 2021 46.45 46.89 46.29 46.32 1,946,741 -0.23(-0.49%)
May 17, 2021 46.59 46.91 46.38 46.55 2,176,573 -0.03(-0.06%)
May 14, 2021 47.35 47.67 46.56 46.58 1,537,219 -0.84(-1.77%)
May 13, 2021 46.66 47.59 46.51 47.42 1,335,499 +0.54(+1.15%)
May 12, 2021 47.38 47.48 46.87 46.88 1,888,641 -0.34(-0.72%)
May 11, 2021 47.85 47.89 47.05 47.22 1,907,865 -0.35(-0.74%)
May 10, 2021 47.36 47.83 46.90 47.57 1,930,986 +0.43(+0.91%)
May 07, 2021 47.37 47.50 46.73 47.14 1,413,594 -0.33(-0.70%)
May 06, 2021 47.80 48.29 47.35 47.47 1,953,204 -0.07(-0.15%)
May 05, 2021 47.13 47.75 46.93 47.54 2,579,272 +0.36(+0.76%)
May 04, 2021 46.99 47.40 46.77 47.18 2,876,432 +0.39(+0.83%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.